Madison Square Garden Entertainment Corp. (MSGE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
69.54-0.41 (-0.59%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct. 28, 2021 | - | - | - | - | - | - |
| Oct. 27, 2021 | 69.68 | 70.35 | 68.91 | 69.54 | 69.54 | 196,000 |
| Oct. 26, 2021 | 70.15 | 70.93 | 69.16 | 69.95 | 69.95 | 186,400 |
| Oct. 25, 2021 | 69.05 | 70.94 | 69.05 | 70.04 | 70.04 | 234,100 |
| Oct. 22, 2021 | 69.27 | 69.76 | 68.28 | 69.53 | 69.53 | 196,100 |
| Oct. 21, 2021 | 70.00 | 71.87 | 69.87 | 69.96 | 69.96 | 282,900 |
| Oct. 20, 2021 | 70.10 | 71.20 | 69.40 | 70.01 | 70.01 | 154,600 |
| Oct. 19, 2021 | 70.96 | 71.24 | 69.88 | 70.17 | 70.17 | 196,600 |
| Oct. 18, 2021 | 69.00 | 70.39 | 68.70 | 70.04 | 70.04 | 183,200 |
| Oct. 15, 2021 | 73.03 | 73.16 | 69.90 | 70.06 | 70.06 | 208,400 |
| Oct. 14, 2021 | 69.99 | 71.80 | 69.85 | 71.73 | 71.73 | 263,100 |
| Oct. 13, 2021 | 68.63 | 69.10 | 67.89 | 68.94 | 68.94 | 262,700 |
| Oct. 12, 2021 | 67.90 | 69.22 | 67.90 | 68.75 | 68.75 | 176,700 |
| Oct. 11, 2021 | 69.22 | 70.43 | 67.91 | 68.12 | 68.12 | 321,200 |
| Oct. 08, 2021 | 69.82 | 70.67 | 68.02 | 69.67 | 69.67 | 346,600 |
| Oct. 07, 2021 | 72.30 | 73.12 | 70.50 | 70.67 | 70.67 | 275,100 |
| Oct. 06, 2021 | 69.48 | 71.72 | 68.55 | 71.53 | 71.53 | 338,900 |
| Oct. 05, 2021 | 69.13 | 70.11 | 68.42 | 69.11 | 69.11 | 356,000 |
| Oct. 04, 2021 | 69.75 | 71.65 | 69.08 | 69.17 | 69.17 | 419,800 |
| Oct. 01, 2021 | 73.51 | 73.51 | 69.84 | 70.34 | 70.34 | 641,100 |
| Sep. 30, 2021 | 73.10 | 74.38 | 72.00 | 72.67 | 72.67 | 333,100 |
| Sep. 29, 2021 | 77.87 | 78.68 | 72.84 | 72.97 | 72.97 | 539,000 |
| Sep. 28, 2021 | 81.84 | 82.07 | 77.79 | 78.12 | 78.12 | 212,000 |
| Sep. 27, 2021 | 80.19 | 82.50 | 78.90 | 81.79 | 81.79 | 262,200 |
| Sep. 24, 2021 | 79.11 | 81.11 | 78.63 | 79.51 | 79.51 | 228,900 |
| Sep. 23, 2021 | 76.04 | 79.52 | 75.71 | 79.44 | 79.44 | 234,600 |
| Sep. 22, 2021 | 75.51 | 77.00 | 75.22 | 76.00 | 76.00 | 296,300 |
| Sep. 21, 2021 | 76.13 | 77.32 | 74.45 | 74.60 | 74.60 | 360,900 |
| Sep. 20, 2021 | 77.52 | 78.47 | 74.96 | 76.12 | 76.12 | 382,200 |
| Sep. 17, 2021 | 78.64 | 79.77 | 78.51 | 79.24 | 79.24 | 514,700 |
| Sep. 16, 2021 | 79.89 | 80.57 | 78.40 | 78.45 | 78.45 | 303,200 |
| Sep. 15, 2021 | 81.48 | 82.03 | 80.12 | 80.51 | 80.51 | 359,900 |
| Sep. 14, 2021 | 82.84 | 82.84 | 80.32 | 81.90 | 81.90 | 289,600 |
| Sep. 13, 2021 | 79.12 | 82.28 | 77.90 | 82.26 | 82.26 | 264,300 |
| Sep. 10, 2021 | 78.50 | 79.84 | 78.29 | 79.09 | 79.09 | 211,700 |
| Sep. 09, 2021 | 79.47 | 80.51 | 77.72 | 78.23 | 78.23 | 321,300 |
| Sep. 08, 2021 | 80.77 | 82.74 | 79.33 | 80.61 | 80.61 | 1,241,600 |
| Sep. 07, 2021 | 81.00 | 81.81 | 80.04 | 80.77 | 80.77 | 328,500 |
| Sep. 03, 2021 | 81.52 | 81.76 | 80.20 | 80.62 | 80.62 | 318,100 |
| Sep. 02, 2021 | 80.76 | 81.47 | 80.01 | 81.43 | 81.43 | 339,000 |
| Sep. 01, 2021 | 80.00 | 81.00 | 79.66 | 80.24 | 80.24 | 306,900 |
| Aug. 31, 2021 | 78.39 | 80.32 | 77.95 | 80.19 | 80.19 | 395,400 |
| Aug. 30, 2021 | 79.25 | 79.49 | 76.94 | 78.07 | 78.07 | 376,100 |
| Aug. 27, 2021 | 76.11 | 79.24 | 75.86 | 79.07 | 79.07 | 531,100 |
| Aug. 26, 2021 | 74.91 | 76.35 | 74.50 | 75.66 | 75.66 | 693,400 |
| Aug. 25, 2021 | 74.00 | 78.35 | 73.88 | 74.90 | 74.90 | 770,600 |
| Aug. 24, 2021 | 72.50 | 74.22 | 71.64 | 73.61 | 73.61 | 644,300 |
| Aug. 23, 2021 | 64.76 | 72.87 | 62.85 | 72.55 | 72.55 | 900,800 |
| Aug. 20, 2021 | 61.13 | 62.82 | 60.61 | 62.43 | 62.43 | 505,100 |
| Aug. 19, 2021 | 61.08 | 62.11 | 60.26 | 61.55 | 61.55 | 616,900 |
| Aug. 18, 2021 | 62.76 | 64.36 | 61.91 | 61.96 | 61.96 | 494,000 |
| Aug. 17, 2021 | 64.73 | 64.73 | 62.21 | 62.33 | 62.33 | 726,200 |
| Aug. 16, 2021 | 66.56 | 66.56 | 64.94 | 65.90 | 65.90 | 344,500 |
| Aug. 13, 2021 | 68.40 | 69.44 | 67.02 | 67.10 | 67.10 | 229,700 |
| Aug. 12, 2021 | 69.30 | 69.38 | 67.33 | 68.38 | 68.38 | 258,400 |
| Aug. 11, 2021 | 68.14 | 70.23 | 66.94 | 69.63 | 69.63 | 446,900 |
| Aug. 10, 2021 | 68.03 | 68.95 | 67.12 | 67.29 | 67.29 | 346,800 |
| Aug. 09, 2021 | 70.12 | 70.12 | 67.98 | 68.12 | 68.12 | 299,400 |
| Aug. 06, 2021 | 70.21 | 70.71 | 68.89 | 70.47 | 70.47 | 228,800 |
| Aug. 05, 2021 | 68.59 | 70.56 | 68.34 | 69.70 | 69.70 | 401,000 |
| Aug. 04, 2021 | 69.06 | 70.22 | 67.84 | 68.25 | 68.25 | 346,500 |
| Aug. 03, 2021 | 70.50 | 70.56 | 68.58 | 69.57 | 69.57 | 447,500 |
| Aug. 02, 2021 | 70.27 | 71.93 | 70.00 | 70.68 | 70.68 | 288,700 |
| Jul. 30, 2021 | 72.39 | 72.92 | 69.39 | 69.96 | 69.96 | 321,400 |
| Jul. 29, 2021 | 73.05 | 73.60 | 72.62 | 72.70 | 72.70 | 388,300 |
| Jul. 28, 2021 | 71.00 | 73.29 | 70.83 | 72.84 | 72.84 | 358,100 |
| Jul. 27, 2021 | 71.13 | 71.56 | 68.44 | 70.23 | 70.23 | 414,400 |
| Jul. 26, 2021 | 70.55 | 72.40 | 70.52 | 71.58 | 71.58 | 337,900 |
| Jul. 23, 2021 | 71.70 | 72.43 | 70.67 | 70.82 | 70.82 | 306,800 |
| Jul. 22, 2021 | 72.49 | 72.95 | 70.01 | 71.55 | 71.55 | 431,700 |
| Jul. 21, 2021 | 72.31 | 73.61 | 71.64 | 72.65 | 72.65 | 585,000 |
| Jul. 20, 2021 | 71.38 | 72.36 | 69.97 | 71.33 | 71.33 | 496,900 |
| Jul. 19, 2021 | 71.77 | 72.33 | 69.12 | 71.44 | 71.44 | 634,500 |
| Jul. 16, 2021 | 78.19 | 78.40 | 73.59 | 73.94 | 73.94 | 578,900 |
| Jul. 15, 2021 | 78.00 | 78.65 | 75.96 | 77.11 | 77.11 | 438,600 |
| Jul. 14, 2021 | 80.33 | 80.33 | 78.02 | 78.60 | 78.60 | 330,500 |
| Jul. 13, 2021 | 80.08 | 80.92 | 78.91 | 79.52 | 79.52 | 430,800 |
| Jul. 12, 2021 | 83.07 | 83.21 | 80.49 | 80.75 | 80.75 | 466,700 |
| Jul. 09, 2021 | 82.08 | 84.11 | 81.53 | 83.90 | 83.90 | 301,300 |
| Jul. 08, 2021 | 82.00 | 83.29 | 80.62 | 82.28 | 82.28 | 392,600 |
| Jul. 07, 2021 | 82.82 | 83.46 | 81.82 | 82.52 | 82.52 | 169,300 |
| Jul. 06, 2021 | 83.12 | 84.54 | 81.64 | 83.10 | 83.10 | 275,600 |
| Jul. 02, 2021 | 85.04 | 85.09 | 83.24 | 83.47 | 83.47 | 179,000 |
| Jul. 01, 2021 | 84.38 | 85.87 | 84.10 | 84.79 | 84.79 | 208,100 |
| Jun. 30, 2021 | 81.22 | 84.01 | 81.00 | 83.97 | 83.97 | 208,600 |
| Jun. 29, 2021 | 83.63 | 84.14 | 81.34 | 81.52 | 81.52 | 283,800 |
| Jun. 28, 2021 | 86.01 | 86.11 | 81.51 | 83.00 | 83.00 | 621,300 |
| Jun. 25, 2021 | 87.50 | 87.71 | 85.10 | 86.00 | 86.00 | 2,380,600 |
| Jun. 24, 2021 | 87.67 | 87.76 | 86.59 | 87.15 | 87.15 | 271,000 |
| Jun. 23, 2021 | 86.28 | 87.05 | 85.39 | 86.77 | 86.77 | 186,300 |
| Jun. 22, 2021 | 87.05 | 88.21 | 85.60 | 86.28 | 86.28 | 279,300 |
| Jun. 21, 2021 | 85.16 | 87.09 | 84.65 | 86.86 | 86.86 | 235,500 |
| Jun. 18, 2021 | 84.28 | 85.58 | 84.03 | 84.66 | 84.66 | 343,000 |
| Jun. 17, 2021 | 86.58 | 88.13 | 84.51 | 85.73 | 85.73 | 384,500 |
| Jun. 16, 2021 | 87.23 | 89.27 | 86.26 | 88.62 | 88.62 | 234,900 |
| Jun. 15, 2021 | 90.00 | 90.02 | 87.07 | 87.23 | 87.23 | 269,900 |
| Jun. 14, 2021 | 90.14 | 90.50 | 89.50 | 90.02 | 90.02 | 205,400 |
| Jun. 11, 2021 | 89.75 | 90.25 | 88.64 | 89.59 | 89.59 | 154,800 |
| Jun. 10, 2021 | 90.60 | 90.85 | 88.62 | 89.22 | 89.22 | 171,900 |
| Jun. 09, 2021 | 91.20 | 91.20 | 89.26 | 89.77 | 89.77 | 128,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
